75,224$
0,54%
Echtzeit-Aktienkurs Griffon Corp.
Bid:
Ask:
Aktienkurse zur Griffon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 72,19 | 75,06 | 72,06 | 74,82 | 2,62% | 242.846,00 |
| 13.10.2025 | 74,71 | 75,06 | 72,77 | 72,91 | -1,00% | 256.545,00 |
| 10.10.2025 | 75,24 | 76,00 | 73,47 | 73,65 | -1,90% | 325.906,00 |
| 09.10.2025 | 76,79 | 76,79 | 74,99 | 75,08 | -2,28% | 177.043,00 |
| 08.10.2025 | 76,57 | 77,81 | 75,90 | 76,83 | 0,63% | 249.635,00 |
| 07.10.2025 | 76,02 | 76,56 | 75,75 | 76,35 | -0,30% | 257.811,00 |
| 06.10.2025 | 78,61 | 78,63 | 76,47 | 76,58 | -2,20% | 221.682,00 |
| 03.10.2025 | 78,04 | 79,50 | 77,90 | 78,31 | 0,99% | - |
| 02.10.2025 | 76,17 | 77,69 | 75,92 | 77,54 | 1,81% | 237.951,00 |
| 01.10.2025 | 75,87 | 76,66 | 75,41 | 76,16 | 0,01% | 201.574,00 |
| 30.09.2025 | 75,15 | 76,22 | 74,89 | 76,15 | 0,83% | 226.134,00 |
| 29.09.2025 | 75,60 | 75,97 | 74,97 | 75,52 | -0,11% | 225.076,00 |
| 26.09.2025 | 75,13 | 75,67 | 74,82 | 75,60 | 1,03% | 145.901,00 |
| 25.09.2025 | 75,59 | 76,12 | 74,62 | 74,83 | -1,64% | 170.610,00 |
| 24.09.2025 | 76,55 | 77,49 | 75,96 | 76,08 | -1,21% | 198.937,00 |
| 23.09.2025 | 75,95 | 77,16 | 75,95 | 77,01 | 1,50% | 216.857,00 |
| 22.09.2025 | 75,51 | 76,32 | 75,14 | 75,87 | 0,07% | 221.288,00 |
| 19.09.2025 | 76,86 | 77,24 | 75,14 | 75,82 | -1,01% | 701.687,00 |
| 18.09.2025 | 75,90 | 77,05 | 75,38 | 76,59 | 1,10% | 233.085,00 |
| 17.09.2025 | 77,59 | 78,99 | 75,02 | 75,76 | -1,70% | 228.762,00 |
| 16.09.2025 | 78,64 | 78,92 | 76,44 | 77,07 | -2,46% | 252.311,00 |
| 15.09.2025 | 77,88 | 79,11 | 77,40 | 79,01 | 1,95% | 273.451,00 |
| 12.09.2025 | 79,83 | 80,15 | 77,44 | 77,50 | -2,92% | 232.805,00 |
| 11.09.2025 | 78,94 | 80,34 | 78,57 | 79,83 | 1,94% | 279.074,00 |
| 10.09.2025 | 78,81 | 79,79 | 78,08 | 78,31 | -0,65% | 357.603,00 |
| 09.09.2025 | 80,20 | 80,23 | 78,43 | 78,82 | -2,47% | 241.733,00 |
| 08.09.2025 | 81,16 | 81,21 | 79,56 | 80,82 | -0,64% | 316.158,00 |
| 05.09.2025 | 80,68 | 82,23 | 80,02 | 81,34 | 2,08% | 327.169,00 |
| 04.09.2025 | 77,97 | 79,80 | 77,49 | 79,68 | 3,49% | 348.866,00 |
| 03.09.2025 | 75,90 | 77,20 | 75,38 | 76,99 | 1,20% | 520.984,00 |
| 02.09.2025 | 75,48 | 76,82 | 75,08 | 76,08 | -0,11% | 452.896,00 |
| 29.08.2025 | 77,40 | 77,64 | 75,27 | 76,16 | -1,99% | 360.951,00 |
| 28.08.2025 | 78,27 | 78,36 | 77,09 | 77,71 | -0,47% | 411.512,00 |
| 27.08.2025 | 77,09 | 78,23 | 76,61 | 78,08 | 1,01% | 458.867,00 |
| 26.08.2025 | 75,88 | 77,44 | 75,62 | 77,30 | 2,01% | 317.800,00 |
| 25.08.2025 | 75,15 | 75,86 | 74,92 | 75,78 | 0,32% | 251.143,00 |
| 22.08.2025 | 72,86 | 76,22 | 72,43 | 75,54 | 4,52% | 395.694,00 |
| 21.08.2025 | 71,50 | 72,40 | 71,00 | 72,27 | 0,19% | 301.079,00 |
| 20.08.2025 | 73,57 | 73,59 | 72,02 | 72,13 | -2,16% | 307.146,00 |
| 19.08.2025 | 74,33 | 75,00 | 73,06 | 73,72 | -0,41% | 411.260,00 |
| 18.08.2025 | 72,88 | 74,11 | 72,88 | 74,02 | 1,43% | 303.118,00 |
| 15.08.2025 | 74,61 | 74,61 | 72,68 | 72,98 | -1,39% | 398.022,00 |
| 14.08.2025 | 74,36 | 74,37 | 73,54 | 74,01 | -1,66% | 431.959,00 |
| 13.08.2025 | 73,23 | 75,87 | 73,23 | 75,26 | 3,34% | 524.638,00 |
| 12.08.2025 | 70,17 | 73,08 | 70,16 | 72,83 | 4,46% | 485.655,00 |
| 11.08.2025 | 69,43 | 70,63 | 69,26 | 69,72 | 0,01% | 590.947,00 |
| 08.08.2025 | 68,78 | 70,31 | 68,34 | 69,71 | 2,56% | 1.097.173,00 |
| 07.08.2025 | 72,70 | 73,14 | 66,95 | 67,97 | -4,29% | 1.752.195,00 |
| 06.08.2025 | 73,67 | 76,99 | 69,19 | 71,02 | -13,75% | 1.594.685,00 |
| 05.08.2025 | 82,00 | 82,37 | 81,13 | 82,34 | 0,97% | 417.893,00 |
| 04.08.2025 | 80,91 | 81,87 | 80,77 | 81,55 | 0,97% | 249.270,00 |
| 01.08.2025 | 80,09 | 81,34 | 79,21 | 80,77 | -0,62% | 422.523,00 |
| 31.07.2025 | 81,61 | 81,71 | 79,99 | 81,27 | -0,44% | 476.688,00 |
| 30.07.2025 | 81,39 | 83,49 | 81,00 | 81,63 | -1,15% | 264.802,00 |
| 29.07.2025 | 82,65 | 83,52 | 81,98 | 82,58 | 0,49% | 265.150,00 |
| 28.07.2025 | 82,98 | 83,63 | 82,06 | 82,18 | -0,57% | 287.938,00 |
| 25.07.2025 | 82,47 | 82,65 | 81,33 | 82,65 | 1,37% | 169.988,00 |
| 24.07.2025 | 81,08 | 81,55 | 80,75 | 81,53 | 0,12% | 261.622,00 |
| 23.07.2025 | 81,63 | 82,71 | 81,07 | 81,43 | 0,10% | 296.103,00 |
| 22.07.2025 | 78,87 | 81,85 | 78,87 | 81,35 | 4,36% | 298.719,00 |
| 21.07.2025 | 78,00 | 78,40 | 76,86 | 77,95 | 1,42% | 253.017,00 |
| 18.07.2025 | 77,82 | 77,92 | 76,35 | 76,86 | -0,86% | 249.859,00 |
| 17.07.2025 | 76,60 | 78,12 | 76,52 | 77,53 | 1,36% | 288.154,00 |
| 16.07.2025 | 77,09 | 77,28 | 75,43 | 76,49 | -0,14% | 246.590,00 |
| 15.07.2025 | 78,96 | 78,96 | 76,53 | 76,60 | -2,30% | 429.002,00 |
| 14.07.2025 | 78,18 | 78,73 | 77,69 | 78,40 | 0,13% | 260.035,00 |
| 11.07.2025 | 79,07 | 79,20 | 78,09 | 78,30 | -1,66% | 253.933,00 |
| 10.07.2025 | 78,66 | 80,74 | 78,31 | 79,62 | 1,34% | 335.310,00 |
| 09.07.2025 | 77,23 | 78,87 | 76,88 | 78,57 | 2,38% | 286.598,00 |
| 08.07.2025 | 76,40 | 77,86 | 76,13 | 76,74 | 0,92% | 281.389,00 |
| 07.07.2025 | 77,99 | 78,30 | 75,79 | 76,04 | -2,35% | 406.090,00 |
| 03.07.2025 | 78,01 | 78,23 | 77,50 | 77,87 | 0,35% | 176.893,00 |
| 02.07.2025 | 75,70 | 77,98 | 75,70 | 77,60 | 2,09% | 334.752,00 |
| 01.07.2025 | 72,63 | 76,93 | 72,12 | 76,01 | 5,03% | 395.160,00 |
| 30.06.2025 | 73,19 | 73,69 | 71,79 | 72,37 | -0,39% | 456.024,00 |
| 27.06.2025 | 72,48 | 73,51 | 72,10 | 72,65 | 1,02% | 779.157,00 |
| 26.06.2025 | 71,12 | 71,98 | 70,98 | 71,92 | 0,91% | 200.697,00 |
| 25.06.2025 | 72,05 | 72,09 | 70,89 | 71,27 | -1,03% | 206.080,00 |
| 24.06.2025 | 71,42 | 72,05 | 70,48 | 72,01 | 1,81% | 301.306,00 |
| 23.06.2025 | 68,39 | 70,73 | 68,12 | 70,73 | 3,12% | 277.009,00 |
| 20.06.2025 | 68,12 | 68,98 | 67,95 | 68,59 | 1,34% | 552.356,00 |
| 18.06.2025 | 67,13 | 68,41 | 67,13 | 67,68 | 0,46% | 342.307,00 |
| 17.06.2025 | 67,92 | 68,44 | 67,15 | 67,37 | -1,65% | 243.780,00 |
| 16.06.2025 | 68,62 | 68,91 | 67,94 | 68,50 | 1,20% | 271.436,00 |
| 13.06.2025 | 68,85 | 69,14 | 67,37 | 67,69 | -3,31% | 266.492,00 |
| 12.06.2025 | 70,00 | 70,40 | 69,35 | 70,01 | -0,65% | 242.646,00 |
| 11.06.2025 | 72,50 | 72,65 | 70,03 | 70,47 | -2,06% | 359.767,00 |
| 10.06.2025 | 70,52 | 71,98 | 70,52 | 71,95 | 1,61% | 324.680,00 |
| 09.06.2025 | 71,23 | 71,48 | 70,40 | 70,81 | 0,57% | 254.094,00 |
| 06.06.2025 | 70,86 | 71,18 | 70,13 | 70,41 | 0,31% | 221.388,00 |
| 05.06.2025 | 69,17 | 70,59 | 68,66 | 70,19 | 1,09% | 348.954,00 |
| 04.06.2025 | 69,05 | 69,77 | 68,77 | 69,43 | 0,67% | 248.173,00 |
| 03.06.2025 | 67,76 | 68,97 | 67,76 | 68,97 | 1,97% | 276.049,00 |
| 02.06.2025 | 69,14 | 69,14 | 66,63 | 67,64 | -1,61% | 372.001,00 |
| 30.05.2025 | 68,44 | 69,14 | 68,04 | 68,75 | -0,30% | 362.018,00 |
| 29.05.2025 | 68,75 | 68,98 | 67,50 | 68,96 | 1,06% | 303.484,00 |
| 28.05.2025 | 69,40 | 69,42 | 68,06 | 68,24 | -1,47% | 334.586,00 |
| 27.05.2025 | 68,19 | 69,31 | 67,36 | 69,26 | 3,07% | 319.009,00 |
| 23.05.2025 | 66,35 | 67,60 | 66,21 | 67,20 | -0,64% | 314.447,00 |
| 22.05.2025 | 68,00 | 68,41 | 67,18 | 67,63 | -0,79% | 314.833,00 |